炜冈科技 sz.001256
24.70
-3.33%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.42 | 21.72 | 21.06 | 21.15 | -2.06% | 0.42 | 5.14% |
| 2025-05-26 | 21.65 | 21.82 | 21.39 | 21.60 | +0.09% | 0.40 | 4.79% |
| 2025-05-23 | 21.75 | 22.34 | 21.50 | 21.58 | -0.77% | 0.60 | 7.02% |
| 2025-05-22 | 22.47 | 22.64 | 21.70 | 21.74 | -3.43% | 0.71 | 8.28% |
| 2025-05-21 | 22.97 | 23.21 | 22.39 | 22.52 | -1.30% | 0.60 | 6.86% |
| 2025-05-20 | 22.28 | 23.01 | 21.89 | 22.81 | +2.45% | 0.84 | 9.65% |
| 2025-05-19 | 22.57 | 23.04 | 22.10 | 22.27 | -1.92% | 0.59 | 6.83% |
| 2025-05-16 | 22.47 | 22.88 | 22.14 | 22.71 | +1.06% | 0.85 | 9.73% |
| 2025-05-15 | 22.76 | 22.76 | 22.37 | 22.47 | -1.09% | 0.49 | 5.61% |
| 2025-05-14 | 22.89 | 22.95 | 22.53 | 22.72 | -0.52% | 0.54 | 6.16% |
| 2025-05-13 | 23.25 | 23.33 | 22.75 | 22.83 | -0.35% | 0.67 | 7.50% |
| 2025-05-12 | 23.18 | 23.40 | 22.86 | 22.91 | -1.11% | 0.90 | 10.06% |
| 2025-05-09 | 23.78 | 23.97 | 22.86 | 23.17 | -2.01% | 0.92 | 10.28% |
| 2025-05-08 | 23.08 | 23.78 | 22.90 | 23.65 | +0.97% | 1.40 | 15.46% |
| 2025-05-07 | 23.86 | 24.59 | 23.36 | 23.42 | -0.42% | 1.91 | 20.56% |
| 2025-05-06 | 22.78 | 23.77 | 22.11 | 23.52 | +3.40% | 2.08 | 23.02% |